| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 409.8 | 417.1 | 386.3 | 395.1 | 395.1 | -10.95 (-2.70%) | 66,303 |
| 8 Nov 2017 | INR | 413.95 | 413.95 | 404.65 | 406.05 | 406.05 | -6.3 (-1.53%) | 14,477 |
| 7 Nov 2017 | INR | 422 | 424.2 | 408.05 | 412.35 | 412.35 | -8.1 (-1.93%) | 18,219 |
| 6 Nov 2017 | INR | 423.5 | 426.9 | 417.3 | 420.45 | 420.45 | -2.1 (-0.50%) | 21,054 |
| 3 Nov 2017 | INR | 412 | 431.35 | 412 | 422.55 | 422.55 | +9.1 (+2.20%) | 35,829 |
| 2 Nov 2017 | INR | 414.9 | 417.8 | 411 | 413.45 | 413.45 | -0.65 (-0.16%) | 11,075 |
| 1 Nov 2017 | INR | 422.45 | 422.45 | 412 | 414.1 | 414.1 | -5.45 (-1.30%) | 17,176 |
| 31 Oct 2017 | INR | 420 | 422.4 | 413 | 419.55 | 419.55 | +6.5 (+1.57%) | 22,132 |
| 30 Oct 2017 | INR | 413 | 417.95 | 410.55 | 413.05 | 413.05 | +3.15 (+0.77%) | 10,449 |
| 27 Oct 2017 | INR | 413.5 | 417.9 | 408.55 | 409.9 | 409.9 | -0.9 (-0.22%) | 15,393 |
| 26 Oct 2017 | INR | 410.75 | 414.25 | 405.95 | 410.8 | 410.8 | +0.6 (+0.15%) | 20,420 |
| 25 Oct 2017 | INR | 408.5 | 419.2 | 402.25 | 410.2 | 410.2 | +5.6 (+1.38%) | 47,118 |
| 24 Oct 2017 | INR | 403.85 | 411 | 403.75 | 404.6 | 404.6 | +2 (+0.50%) | 13,623 |
| 23 Oct 2017 | INR | 411.7 | 414.85 | 401.55 | 402.6 | 402.6 | -7.35 (-1.79%) | 22,098 |
| 19 Oct 2017 | INR | 410.9 | 411 | 408.2 | 409.95 | 409.95 | -0.15 (-0.04%) | 4,445 |
| 18 Oct 2017 | INR | 411 | 419 | 408.65 | 410.1 | 410.1 | +3.6 (+0.89%) | 41,444 |
| 17 Oct 2017 | INR | 407.95 | 410 | 404 | 406.5 | 406.5 | +0.65 (+0.16%) | 10,810 |
| 16 Oct 2017 | INR | 410.8 | 416.35 | 404.35 | 405.85 | 405.85 | -1.7 (-0.42%) | 25,839 |
| 13 Oct 2017 | INR | 412.4 | 416.7 | 400.05 | 407.55 | 407.55 | -2.45 (-0.60%) | 31,683 |
| 12 Oct 2017 | INR | 407.7 | 414.95 | 407.2 | 410 | 410 | +3.5 (+0.86%) | 20,462 |
| 11 Oct 2017 | INR | 420.95 | 423.95 | 400 | 406.5 | 406.5 | -11.15 (-2.67%) | 23,055 |
| 10 Oct 2017 | INR | 422.95 | 424.4 | 416 | 417.65 | 417.65 | -1.1 (-0.26%) | 13,379 |
| 9 Oct 2017 | INR | 415 | 423.4 | 408.9 | 418.75 | 418.75 | +8.4 (+2.05%) | 25,890 |
| 6 Oct 2017 | INR | 402.7 | 417.9 | 400.5 | 410.35 | 410.35 | +12.6 (+3.17%) | 54,389 |
| 5 Oct 2017 | INR | 396.9 | 405.85 | 392.55 | 397.75 | 397.75 | +1.9 (+0.48%) | 21,118 |
| 4 Oct 2017 | INR | 393.2 | 403.6 | 388.5 | 395.85 | 395.85 | +4.1 (+1.05%) | 27,994 |
| 3 Oct 2017 | INR | 394.95 | 397.4 | 390.25 | 391.75 | 391.75 | +0.45 (+0.12%) | 29,447 |
| 29 Sep 2017 | INR | 394.9 | 398 | 389.55 | 391.3 | 391.3 | -2.05 (-0.52%) | 13,808 |
| 28 Sep 2017 | INR | 395 | 397.75 | 390.05 | 393.35 | 393.35 | +0.35 (+0.09%) | 20,556 |
| 27 Sep 2017 | INR | 407.15 | 409.2 | 391 | 393 | 393 | -10.1 (-2.51%) | 31,100 |
